Shanghai Jin Jiang International Hotels Development Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 55.500 | 56.760 | 55.120 | 55.900 | 55.780 | 5,622,099 |
| 2021-11-08 | 53.550 | 56.850 | 53.550 | 55.920 | 55.800 | 12,227,815 |
| 2021-11-05 | 52.300 | 52.300 | 50.120 | 51.800 | 51.688 | 6,512,986 |
| 2021-11-04 | 52.600 | 53.950 | 50.930 | 52.510 | 52.397 | 5,090,049 |
| 2021-11-03 | 52.990 | 53.200 | 51.570 | 52.310 | 52.197 | 4,765,799 |
| 2021-11-02 | 53.000 | 53.660 | 51.680 | 52.460 | 52.347 | 4,608,474 |
| 2021-11-01 | 53.040 | 54.800 | 51.250 | 53.190 | 53.075 | 6,754,042 |
| 2021-10-29 | 52.460 | 54.850 | 52.350 | 54.000 | 53.884 | 5,658,285 |
| 2021-10-28 | 54.770 | 55.450 | 52.310 | 52.780 | 52.666 | 6,188,175 |
| 2021-10-27 | 52.190 | 55.300 | 51.750 | 54.770 | 54.652 | 8,121,412 |
| 2021-10-26 | 50.430 | 53.870 | 50.430 | 52.300 | 52.187 | 4,605,870 |
| 2021-10-25 | 49.000 | 51.400 | 48.010 | 51.100 | 50.990 | 5,430,340 |
| 2021-10-22 | 50.330 | 51.130 | 49.350 | 50.090 | 49.982 | 3,675,258 |
| 2021-10-21 | 50.000 | 51.480 | 48.810 | 50.850 | 50.741 | 5,578,807 |
| 2021-10-20 | 50.570 | 50.640 | 48.300 | 49.670 | 49.563 | 5,171,745 |
| 2021-10-19 | 50.450 | 50.450 | 48.010 | 49.900 | 49.793 | 7,830,892 |
| 2021-10-18 | 51.500 | 52.300 | 50.590 | 50.800 | 50.691 | 7,826,040 |
| 2021-10-15 | 50.750 | 52.220 | 50.330 | 51.670 | 51.559 | 7,666,175 |
| 2021-10-14 | 48.770 | 52.180 | 48.600 | 51.200 | 51.090 | 10,370,340 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-21 | 0.0600 CNY |
| 2022-07-08 | 0.0530 CNY |
| 2021-06-18 | 0.0580 CNY |
| 2020-06-12 | 0.6000 CNY |
| 2019-06-11 | 0.6000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.